시장 데이터를 불러오는 중
전체 종목
사조동아원 과거 주가
Sajo DongA One · 008040.KS · KOSPI
주요 제품·사업: 제분, 배합사료 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sajo DongA One · 008040.KS · KOSPI
주요 제품·사업: 제분, 배합사료 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,490 | ₩7,930 | ₩7,490 | ₩7,780 | +3.87% | 7.4천 |
| 2026.10.07 | ₩7,380 | ₩7,890 | ₩7,380 | ₩7,860 | +6.50% | 3.3만 |
| 2026.10.06 | ₩7,470 | ₩7,580 | ₩7,340 | ₩7,380 | -1.20% | 1.7만 |
| 2026.10.02 | ₩7,630 | ₩7,650 | ₩7,320 | ₩7,540 | -1.18% | 1.1만 |
| 2026.10.01 | ₩7,840 | ₩7,840 | ₩7,360 | ₩7,610 | -2.93% | 1.1만 |
| 2026.09.30 | ₩7,820 | ₩8,000 | ₩7,680 | ₩7,700 | -1.53% | 6.6천 |
| 2026.09.29 | ₩7,060 | ₩7,940 | ₩7,060 | ₩7,880 | +11.61% | 1.8만 |
| 2026.09.28 | ₩7,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,110 |
| ₩7,300 |
| -5.32% |
| 9.4천 |
| 2026.09.23 | ₩7,900 | ₩7,900 | ₩7,450 | ₩7,480 | -5.32% | 1.7만 |
|---|
| 2026.09.22 | ₩7,540 | ₩7,910 | ₩7,130 | ₩7,910 | +4.91% | 1.8만 |
|---|
| 2026.09.21 | ₩7,780 | ₩7,780 | ₩7,320 | ₩7,590 | -2.44% | 1.2만 |
|---|
| 2026.09.18 | ₩8,000 | ₩8,350 | ₩7,460 | ₩7,840 | -2.00% | 1.6만 |
|---|
| 2026.09.17 | ₩7,950 | ₩8,000 | ₩7,760 | ₩7,830 | -1.51% | 3.2천 |
|---|
| 2026.09.16 | ₩7,810 | ₩8,000 | ₩7,680 | ₩7,970 | +2.05% | 6.1천 |
|---|
| 2026.09.15 | ₩7,890 | ₩8,190 | ₩7,680 | ₩7,680 | -2.66% | 7.9천 |
|---|
| 2026.09.14 | ₩8,010 | ₩8,400 | ₩7,850 | ₩8,110 | +1.25% | 8.7천 |
|---|
| 2026.09.11 | ₩7,970 | ₩8,480 | ₩7,370 | ₩7,950 | -0.25% | 3.5만 |
|---|
| 2026.09.10 | ₩8,200 | ₩8,550 | ₩8,140 | ₩8,230 | +0.37% | 1.1만 |
|---|
| 2026.09.09 | ₩8,130 | ₩8,900 | ₩8,130 | ₩8,390 | +3.20% | 2.8만 |
|---|
| 2026.09.08 | ₩8,700 | ₩8,700 | ₩8,160 | ₩8,310 | -4.48% | 4.3만 |
|---|
| 2026.09.07 | ₩8,550 | ₩9,030 | ₩8,460 | ₩8,700 | +1.75% | 7.7만 |
|---|
| 2026.09.04 | ₩7,830 | ₩8,800 | ₩7,500 | ₩8,550 | +9.20% | 15만 |
|---|
| 2026.09.03 | ₩7,780 | ₩8,130 | ₩7,170 | ₩7,780 | 0.00% | 9.7만 |
|---|
| 2026.09.02 | ₩6,890 | ₩8,460 | ₩6,890 | ₩7,770 | +12.77% | 58.1만 |
|---|
| 2026.09.01 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,480 | ₩6,780 | ₩6,450 | ₩6,540 | +0.93% | 5.7만 |
|---|
| 2026.08.07 | ₩6,520 | ₩6,760 | ₩6,350 | ₩6,490 | -0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩7,110 | ₩7,110 | ₩6,240 | ₩6,420 | -9.70% | 10.3만 |
|---|
| 2026.08.05 | ₩7,300 | ₩7,300 | ₩7,030 | ₩7,060 | -3.29% | 2.3만 |
|---|
| 2026.08.04 | ₩6,920 | ₩7,320 | ₩6,920 | ₩7,110 | +2.75% | 2.2만 |
|---|
| 2026.08.03 | ₩7,050 | ₩7,480 | ₩7,050 | ₩7,130 | +1.13% | 1.2만 |
|---|
| 2026.07.31 | ₩7,000 | ₩7,430 | ₩7,000 | ₩7,250 | +3.57% | 1.1만 |
|---|
| 2026.07.30 | ₩6,900 | ₩7,420 | ₩6,900 | ₩7,150 | +3.62% | 1.3만 |
|---|
| 2026.07.29 | ₩7,450 | ₩7,620 | ₩7,020 | ₩7,140 | -4.16% | 1.7만 |
|---|
| 2026.07.28 | ₩7,880 | ₩7,880 | ₩7,430 | ₩7,500 | -4.82% | 3.7만 |
|---|
| 2026.07.27 | ₩7,950 | ₩8,100 | ₩7,730 | ₩7,880 | -0.88% | 7.6천 |
|---|
| 2026.07.24 | ₩8,000 | ₩8,270 | ₩7,940 | ₩7,950 | -0.63% | 1.5만 |
|---|
| 2026.07.23 | ₩7,600 | ₩8,050 | ₩7,600 | ₩8,020 | +5.53% | 1.6만 |
|---|
| 2026.07.22 | ₩8,000 | ₩8,000 | ₩7,600 | ₩7,660 | -4.25% | 3.1만 |
|---|
| 2026.07.21 | ₩7,820 | ₩8,170 | ₩7,820 | ₩7,880 | +0.77% | 1.6만 |
|---|
| 2026.07.20 | ₩8,150 | ₩8,630 | ₩7,760 | ₩8,010 | -1.72% | 8.1만 |
|---|
| 2026.07.16 | ₩8,350 | ₩8,740 | ₩7,990 | ₩8,220 | -1.56% | 3만 |
|---|
| 2026.07.15 | ₩8,470 | ₩8,520 | ₩8,130 | ₩8,300 | -2.01% | 1.9만 |
|---|
| 2026.07.14 | ₩8,000 | ₩8,800 | ₩8,000 | ₩8,120 | +1.50% | 11.8만 |
|---|
| 2026.07.13 | ₩7,960 | ₩8,230 | ₩7,960 | ₩8,070 | +1.38% | 2.1만 |
|---|
| 2026.07.10 | ₩7,940 | ₩8,140 | ₩7,840 | ₩7,990 | +0.63% | 1.5만 |
|---|
| 2026.07.09 | ₩7,750 | ₩8,000 | ₩7,540 | ₩7,890 | +1.81% | 1만 |
|---|
| 2026.07.08 | ₩7,670 | ₩7,880 | ₩7,500 | ₩7,760 | +1.17% | 2.2만 |
|---|
| 2026.07.07 | ₩7,860 | ₩8,000 | ₩7,540 | ₩7,870 | +0.13% | 2.6만 |
|---|
| 2026.07.06 | ₩8,020 | ₩8,500 | ₩7,740 | ₩7,930 | -1.12% | 2.1만 |
|---|
| 2026.07.03 | ₩8,250 | ₩8,300 | ₩7,990 | ₩8,100 | -1.82% | 2.2만 |
|---|
| 2026.07.02 | ₩8,080 | ₩8,820 | ₩8,080 | ₩8,250 | +2.10% | 2만 |
|---|
| 2026.07.01 | ₩8,330 | ₩8,680 | ₩8,140 | ₩8,230 | -1.20% | 1.9만 |
|---|
| 2026.06.30 | ₩8,450 | ₩8,750 | ₩8,000 | ₩8,330 | -1.42% | 1.9만 |
|---|
| 2026.06.29 | ₩7,890 | ₩8,530 | ₩7,860 | ₩8,450 | +7.10% | 2.2만 |
|---|
| 2026.06.26 | ₩7,880 | ₩8,120 | ₩7,400 | ₩7,900 | +0.25% | 4.3만 |
|---|
| 2026.06.25 | ₩7,890 | ₩8,080 | ₩7,770 | ₩7,880 | -0.13% | 1.8만 |
|---|
| 2026.06.24 | ₩7,700 | ₩8,140 | ₩7,640 | ₩7,970 | +3.51% | 6.9만 |
|---|
| 2026.06.23 | ₩8,530 | ₩8,640 | ₩7,600 | ₩7,720 | -9.50% | 4.1만 |
|---|
| 2026.06.22 | ₩8,390 | ₩8,990 | ₩8,390 | ₩8,600 | +2.50% | 2만 |
|---|
| 2026.06.19 | ₩8,970 | ₩9,140 | ₩8,170 | ₩8,550 | -4.68% | 2.8만 |
|---|
| 2026.06.18 | ₩9,080 | ₩9,150 | ₩8,900 | ₩9,050 | -0.33% | 1.6만 |
|---|
| 2026.06.17 | ₩9,250 | ₩9,530 | ₩9,070 | ₩9,080 | -1.84% | 1.6만 |
|---|
| 2026.06.16 | ₩9,350 | ₩9,460 | ₩9,250 | ₩9,260 | -0.96% | 2.7만 |
|---|
| 2026.06.15 | ₩9,280 | ₩9,760 | ₩9,220 | ₩9,400 | +1.29% | 4.1만 |
|---|
| 2026.06.12 | ₩8,800 | ₩9,280 | ₩8,800 | ₩9,280 | +5.45% | 2.4만 |
|---|
| 2026.06.11 | ₩8,830 | ₩9,200 | ₩8,710 | ₩8,780 | -0.57% | 1.6만 |
|---|
| 2026.06.10 | ₩9,120 | ₩9,200 | ₩8,780 | ₩8,820 | -3.29% | 2.3만 |
|---|
| 2026.06.09 | ₩8,680 | ₩9,420 | ₩8,680 | ₩9,200 | +5.99% | 2.9만 |
|---|
| 2026.06.08 | ₩8,000 | ₩9,650 | ₩8,000 | ₩8,940 | +11.75% | 9.9만 |
|---|
| 2026.06.05 | ₩8,990 | ₩9,150 | ₩8,720 | ₩8,890 | -1.11% | 4.8만 |
|---|
| 2026.06.04 | ₩8,880 | ₩9,120 | ₩8,880 | ₩8,990 | +1.24% | 1.8만 |
|---|
| 2026.06.02 | ₩8,830 | ₩9,160 | ₩8,830 | ₩8,950 | +1.36% | 2.6만 |
|---|
| 2026.06.01 | ₩9,160 | ₩9,270 | ₩8,960 | ₩9,030 | -1.42% | 4.3만 |
|---|
| 2026.05.29 | ₩9,020 | ₩9,530 | ₩9,020 | ₩9,160 | +1.55% | 4.3만 |
|---|
| 2026.05.28 | ₩8,900 | ₩9,560 | ₩8,900 | ₩9,240 | +3.82% | 6.3만 |
|---|
| 2026.05.27 | ₩9,270 | ₩9,270 | ₩8,810 | ₩8,970 | -3.24% | 6만 |
|---|
| 2026.05.26 | ₩9,400 | ₩9,470 | ₩8,960 | ₩9,230 | -1.81% | 10.6만 |
|---|
| 2026.05.22 | ₩8,950 | ₩9,330 | ₩8,890 | ₩9,290 | +3.80% | 5.2만 |
|---|
| 2026.05.21 | ₩10,030 | ₩10,110 | ₩8,960 | ₩8,960 | -10.67% | 19.6만 |
|---|
| 2026.05.20 | ₩10,270 | ₩10,270 | ₩10,010 | ₩10,080 | -1.85% | 2.4만 |
|---|
| 2026.05.19 | ₩10,210 | ₩10,400 | ₩10,140 | ₩10,180 | -0.29% | 1.9만 |
|---|
| 2026.05.18 | ₩10,390 | ₩10,490 | ₩10,200 | ₩10,210 | -1.73% | 3.2만 |
|---|
| 2026.05.15 | ₩10,430 | ₩10,670 | ₩10,280 | ₩10,490 | +0.58% | 2.9만 |
|---|
| 2026.05.14 | ₩10,460 | ₩10,660 | ₩10,350 | ₩10,510 | +0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩10,780 | ₩10,920 | ₩10,410 | ₩10,460 | -2.97% | 4.8만 |
|---|
| 2026.05.12 | ₩11,250 | ₩11,290 | ₩10,660 | ₩10,680 | -5.07% | 7만 |
|---|
| 2026.05.11 | ₩11,720 | ₩12,220 | ₩11,260 | ₩11,380 | -2.90% | 11.2만 |
|---|
| 2026.05.08 | ₩11,200 | ₩11,920 | ₩10,700 | ₩11,720 | +4.64% | 27.9만 |
|---|
| 2026.05.07 | ₩10,550 | ₩11,290 | ₩10,390 | ₩11,240 | +6.54% | 21.7만 |
|---|
| 2026.05.06 | ₩10,450 | ₩10,690 | ₩10,280 | ₩10,430 | -0.19% | 6.3만 |
|---|
| 2026.05.04 | ₩10,420 | ₩10,540 | ₩10,360 | ₩10,430 | +0.10% | 6만 |
|---|
| 2026.04.30 | ₩10,530 | ₩10,530 | ₩10,340 | ₩10,420 | -1.04% | 3.7만 |
|---|
| 2026.04.29 | ₩10,400 | ₩10,480 | ₩10,260 | ₩10,400 | 0.00% | 3.3만 |
|---|
| 2026.04.28 | ₩10,490 | ₩10,500 | ₩10,390 | ₩10,390 | -0.95% | 4만 |
|---|
| 2026.04.27 | ₩10,330 | ₩10,580 | ₩10,330 | ₩10,480 | +1.45% | 6.9만 |
|---|
| 2026.04.24 | ₩10,170 | ₩10,410 | ₩10,160 | ₩10,330 | +1.57% | 4.6만 |
|---|
| 2026.04.23 | ₩10,240 | ₩10,380 | ₩10,100 | ₩10,180 | -0.59% | 6.9만 |
|---|
| 2026.04.22 | ₩10,200 | ₩10,360 | ₩10,160 | ₩10,280 | +0.78% | 3.6만 |
|---|
| 2026.04.21 | ₩10,390 | ₩10,460 | ₩10,200 | ₩10,200 | -1.83% | 7.4만 |
|---|
| 2026.04.20 | ₩10,370 | ₩10,470 | ₩10,300 | ₩10,390 | +0.19% | 1.6만 |
|---|
| 2026.04.17 | ₩10,460 | ₩10,550 | ₩10,360 | ₩10,390 | -0.67% | 3.5만 |
|---|
| 2026.04.16 | ₩10,280 | ₩10,470 | ₩10,240 | ₩10,410 | +1.26% | 4.2만 |
|---|
| 2026.04.15 | ₩10,350 | ₩10,370 | ₩10,140 | ₩10,250 | -0.97% | 4.6만 |
|---|
| 2026.04.14 | ₩10,230 | ₩10,380 | ₩10,230 | ₩10,280 | +0.49% | 5만 |
|---|
| 2026.04.13 | ₩10,140 | ₩10,330 | ₩10,100 | ₩10,260 | +1.18% | 3만 |
|---|
| 2026.04.10 | ₩10,070 | ₩10,160 | ₩10,030 | ₩10,150 | +0.79% | 1.6만 |
|---|
| 2026.04.09 | ₩9,980 | ₩10,120 | ₩9,970 | ₩10,070 | +0.90% | 2.6만 |
|---|
| 2026.04.08 | ₩10,150 | ₩10,200 | ₩9,970 | ₩10,020 | -1.28% | 3.8만 |
|---|
| 2026.04.07 | ₩10,060 | ₩10,180 | ₩9,970 | ₩10,150 | +0.89% | 4만 |
|---|
| 2026.04.06 | ₩9,880 | ₩10,250 | ₩9,800 | ₩10,060 | +1.82% | 5.7만 |
|---|
| 2026.04.03 | ₩9,840 | ₩9,890 | ₩9,720 | ₩9,780 | -0.61% | 6.4만 |
|---|
| 2026.04.02 | ₩10,120 | ₩10,200 | ₩9,690 | ₩9,720 | -3.95% | 16.2만 |
|---|
| 2026.04.01 | ₩10,060 | ₩10,170 | ₩10,000 | ₩10,070 | +0.10% | 5만 |
|---|
| 2026.03.31 | ₩10,150 | ₩10,300 | ₩9,960 | ₩10,010 | -1.38% | 5.6만 |
|---|
| 2026.03.30 | ₩10,300 | ₩10,300 | ₩10,120 | ₩10,160 | -1.36% | 2.3만 |
|---|
| 2026.03.27 | ₩10,200 | ₩10,340 | ₩10,080 | ₩10,300 | +0.98% | 4.2만 |
|---|
| 2026.03.26 | ₩10,410 | ₩10,480 | ₩10,250 | ₩10,290 | -1.15% | 4.3만 |
|---|
| 2026.03.25 | ₩10,440 | ₩10,600 | ₩10,360 | ₩10,400 | -0.38% | 3.9만 |
|---|
| 2026.03.24 | ₩10,550 | ₩10,630 | ₩10,360 | ₩10,520 | -0.28% | 4.9만 |
|---|
| 2026.03.23 | ₩10,900 | ₩11,030 | ₩10,400 | ₩10,460 | -4.04% | 5.6만 |
|---|
| 2026.03.20 | ₩10,780 | ₩11,050 | ₩10,770 | ₩11,030 | +2.32% | 3.8만 |
|---|
| 2026.03.19 | ₩10,980 | ₩11,080 | ₩10,750 | ₩10,750 | -2.09% | 7.8만 |
|---|
| 2026.03.18 | ₩11,170 | ₩11,340 | ₩10,900 | ₩10,950 | -1.97% | 14.9만 |
|---|
| 2026.03.17 | ₩11,320 | ₩11,450 | ₩11,140 | ₩11,230 | -0.80% | 9.8만 |
|---|
| 2026.03.16 | ₩11,480 | ₩11,760 | ₩11,330 | ₩11,480 | 0.00% | 12.1만 |
|---|
| 2026.03.13 | ₩11,700 | ₩12,100 | ₩11,450 | ₩11,530 | -1.45% | 14.5만 |
|---|
| 2026.03.12 | ₩11,360 | ₩11,690 | ₩11,340 | ₩11,500 | +1.23% | 8.2만 |
|---|
| 2026.03.11 | ₩11,130 | ₩11,520 | ₩11,120 | ₩11,360 | +2.07% | 9만 |
|---|
| 2026.03.10 | ₩11,350 | ₩11,800 | ₩11,030 | ₩11,230 | -1.06% | 18.3만 |
|---|
| 2026.03.09 | ₩11,580 | ₩12,300 | ₩11,210 | ₩11,410 | -1.47% | 99.7만 |
|---|
| 2026.03.06 | ₩11,180 | ₩11,300 | ₩10,980 | ₩11,160 | -0.18% | 12.6만 |
|---|
| 2026.03.05 | ₩10,420 | ₩11,280 | ₩10,420 | ₩11,180 | +7.29% | 20.7만 |
|---|
| 2026.03.04 | ₩10,310 | ₩11,700 | ₩10,260 | ₩10,540 | +2.23% | 65.1만 |
|---|
| 2026.03.03 | ₩10,500 | ₩10,800 | ₩10,130 | ₩10,640 | +1.33% | 10.6만 |
|---|
| 2026.02.27 | ₩10,700 | ₩10,740 | ₩10,470 | ₩10,550 | -1.40% | 6만 |
|---|
| 2026.02.26 | ₩11,210 | ₩11,250 | ₩10,690 | ₩10,700 | -4.55% | 13.6만 |
|---|
| 2026.02.25 | ₩11,340 | ₩11,350 | ₩11,170 | ₩11,210 | -1.15% | 7만 |
|---|
| 2026.02.24 | ₩11,380 | ₩11,670 | ₩11,130 | ₩11,290 | -0.79% | 8.6만 |
|---|
| 2026.02.23 | ₩11,060 | ₩11,490 | ₩10,980 | ₩11,380 | +2.89% | 30만 |
|---|
| 2026.02.20 | ₩11,150 | ₩11,180 | ₩11,060 | ₩11,070 | -0.72% | 7.1만 |
|---|
| 2026.02.19 | ₩11,160 | ₩11,300 | ₩11,060 | ₩11,150 | -0.09% | 10.3만 |
|---|
| 2026.02.13 | ₩11,050 | ₩11,210 | ₩10,660 | ₩11,130 | +0.72% | 9.1만 |
|---|
| 2026.02.12 | ₩11,160 | ₩11,220 | ₩11,000 | ₩11,140 | -0.18% | 4만 |
|---|
| 2026.02.11 | ₩11,010 | ₩11,050 | ₩10,900 | ₩11,040 | +0.27% | 3.2만 |
|---|
| 2026.02.10 | ₩11,040 | ₩11,090 | ₩10,860 | ₩11,000 | -0.36% | 6만 |
|---|
| 2026.02.09 | ₩11,160 | ₩11,200 | ₩10,960 | ₩11,000 | -1.43% | 5만 |
|---|
| 2026.02.06 | ₩10,880 | ₩11,200 | ₩10,510 | ₩11,040 | +1.47% | 11.3만 |
|---|
| 2026.02.05 | ₩10,910 | ₩11,050 | ₩10,840 | ₩10,880 | -0.27% | 4.6만 |
|---|
| 2026.02.04 | ₩10,560 | ₩11,040 | ₩10,530 | ₩10,900 | +3.22% | 8.3만 |
|---|
| 2026.02.03 | ₩10,570 | ₩10,630 | ₩10,400 | ₩10,560 | -0.09% | 9.5만 |
|---|
| 2026.02.02 | ₩10,770 | ₩10,770 | ₩10,550 | ₩10,590 | -1.67% | 4.4만 |
|---|
| 2026.01.30 | ₩10,780 | ₩10,870 | ₩10,590 | ₩10,770 | -0.09% | 4.6만 |
|---|
| 2026.01.29 | ₩10,700 | ₩10,760 | ₩10,580 | ₩10,730 | +0.28% | 3.6만 |
|---|
| 2026.01.28 | ₩10,810 | ₩10,900 | ₩10,660 | ₩10,700 | -1.02% | 4.3만 |
|---|
| 2026.01.27 | ₩10,860 | ₩10,970 | ₩10,720 | ₩10,810 | -0.46% | 2.7만 |
|---|
| 2026.01.26 | ₩10,760 | ₩10,940 | ₩10,760 | ₩10,860 | +0.93% | 2.6만 |
|---|
| 2026.01.23 | ₩10,650 | ₩10,800 | ₩10,620 | ₩10,760 | +1.03% | 4.2만 |
|---|
| 2026.01.22 | ₩10,670 | ₩10,820 | ₩10,670 | ₩10,690 | +0.19% | 2.3만 |
|---|
| 2026.01.21 | ₩10,830 | ₩10,890 | ₩10,600 | ₩10,670 | -1.48% | 3.1만 |
|---|
| 2026.01.20 | ₩10,690 | ₩10,930 | ₩10,660 | ₩10,840 | +1.40% | 3.1만 |
|---|
| 2026.01.19 | ₩10,750 | ₩10,750 | ₩10,600 | ₩10,690 | -0.56% | 4.9만 |
|---|
| 2026.01.16 | ₩10,720 | ₩10,800 | ₩10,650 | ₩10,750 | +0.28% | 4만 |
|---|
| 2026.01.15 | ₩10,760 | ₩10,800 | ₩10,640 | ₩10,700 | -0.56% | 3.2만 |
|---|
| 2026.01.14 | ₩10,680 | ₩10,820 | ₩10,640 | ₩10,760 | +0.75% | 4.6만 |
|---|
| 2026.01.13 | ₩10,690 | ₩10,720 | ₩10,560 | ₩10,690 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩10,600 | ₩10,750 | ₩10,580 | ₩10,650 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩10,500 | ₩10,680 | ₩10,500 | ₩10,660 | +1.52% | 2.1만 |
|---|
| 2026.01.08 | ₩10,640 | ₩10,640 | ₩10,510 | ₩10,530 | -1.03% | 4.5만 |
|---|
| 2026.01.07 | ₩10,720 | ₩10,750 | ₩10,550 | ₩10,640 | -0.75% | 5.4만 |
|---|
| 2026.01.06 | ₩10,750 | ₩10,870 | ₩10,690 | ₩10,720 | -0.28% | 4만 |
|---|
| 2026.01.05 | ₩10,890 | ₩10,960 | ₩10,740 | ₩10,770 | -1.10% | 6.2만 |
|---|
| 2026.01.02 | ₩11,100 | ₩11,100 | ₩10,890 | ₩10,910 | -1.71% | 5.8만 |
|---|
| 2025.12.30 | ₩11,110 | ₩11,160 | ₩11,050 | ₩11,050 | -0.54% | 2.5만 |
|---|
| 2025.12.29 | ₩11,250 | ₩11,260 | ₩11,100 | ₩11,130 | -1.07% | 3.3만 |
|---|
| 2025.12.26 | ₩11,330 | ₩11,440 | ₩11,240 | ₩11,260 | -0.62% | 3.1만 |
|---|
| 2025.12.24 | ₩11,440 | ₩11,440 | ₩11,300 | ₩11,360 | -0.70% | 2.3만 |
|---|
| 2025.12.23 | ₩11,360 | ₩11,510 | ₩11,260 | ₩11,380 | +0.18% | 6만 |
|---|
| 2025.12.22 | ₩11,410 | ₩11,500 | ₩11,300 | ₩11,420 | +0.09% | 5.6만 |
|---|
| 2025.12.19 | ₩11,260 | ₩11,440 | ₩11,190 | ₩11,390 | +1.15% | 4.3만 |
|---|
| 2025.12.18 | ₩11,370 | ₩11,390 | ₩11,200 | ₩11,240 | -1.14% | 3.2만 |
|---|
| 2025.12.17 | ₩11,270 | ₩11,470 | ₩11,200 | ₩11,370 | +0.89% | 7.4만 |
|---|
| 2025.12.16 | ₩11,330 | ₩11,480 | ₩11,220 | ₩11,290 | -0.35% | 5.5만 |
|---|
| 2025.12.15 | ₩11,460 | ₩11,510 | ₩11,280 | ₩11,330 | -1.13% | 4.3만 |
|---|
| 2025.12.12 | ₩11,390 | ₩11,540 | ₩11,220 | ₩11,400 | +0.09% | 5.2만 |
|---|
| 2025.12.11 | ₩11,250 | ₩11,540 | ₩11,180 | ₩11,340 | +0.80% | 12.3만 |
|---|
| 2025.12.10 | ₩11,150 | ₩11,240 | ₩11,120 | ₩11,160 | +0.09% | 1.8만 |
|---|
| 2025.12.09 | ₩11,170 | ₩11,220 | ₩11,100 | ₩11,190 | +0.18% | 5.8만 |
|---|
| 2025.12.08 | ₩11,350 | ₩11,390 | ₩11,190 | ₩11,210 | -1.23% | 7.3만 |
|---|
| 2025.12.05 | ₩11,460 | ₩11,460 | ₩11,280 | ₩11,320 | -1.22% | 3.5만 |
|---|
| 2025.12.04 | ₩11,410 | ₩11,490 | ₩11,310 | ₩11,360 | -0.44% | 5.2만 |
|---|
| 2025.12.03 | ₩11,360 | ₩11,440 | ₩11,280 | ₩11,410 | +0.44% | 4.7만 |
|---|
| 2025.12.02 | ₩11,370 | ₩11,380 | ₩11,220 | ₩11,360 | -0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩11,200 | ₩11,380 | ₩11,190 | ₩11,240 | +0.36% | 8만 |
|---|
| 2025.11.28 | ₩11,200 | ₩11,290 | ₩11,070 | ₩11,210 | +0.09% | 4.4만 |
|---|
| 2025.11.27 | ₩11,170 | ₩11,260 | ₩11,120 | ₩11,130 | -0.36% | 2.2만 |
|---|
| 2025.11.26 | ₩10,920 | ₩11,180 | ₩10,900 | ₩11,130 | +1.92% | 3.3만 |
|---|
| 2025.11.25 | ₩11,060 | ₩11,210 | ₩10,910 | ₩10,920 | -1.27% | 4.7만 |
|---|
| 2025.11.24 | ₩11,220 | ₩11,220 | ₩11,020 | ₩11,110 | -0.98% | 3.9만 |
|---|
| 2025.11.21 | ₩11,200 | ₩11,200 | ₩11,010 | ₩11,120 | -0.71% | 5.7만 |
|---|
| 2025.11.20 | ₩11,010 | ₩11,330 | ₩11,010 | ₩11,220 | +1.91% | 6.5만 |
|---|
| 2025.11.19 | ₩11,010 | ₩11,830 | ₩10,860 | ₩11,060 | +0.45% | 28.9만 |
|---|
| 2025.11.18 | ₩11,220 | ₩11,380 | ₩11,020 | ₩11,060 | -1.43% | 5만 |
|---|
| 2025.11.17 | ₩11,170 | ₩11,470 | ₩11,130 | ₩11,300 | +1.16% | 4.5만 |
|---|
| 2025.11.14 | ₩11,250 | ₩11,360 | ₩11,100 | ₩11,120 | -1.16% | 3.1만 |
|---|
| 2025.11.13 | ₩11,380 | ₩11,420 | ₩11,240 | ₩11,360 | -0.18% | 3.6만 |
|---|
| 2025.11.12 | ₩10,960 | ₩11,420 | ₩10,960 | ₩11,380 | +3.83% | 5.1만 |
|---|
| 2025.11.11 | ₩11,200 | ₩11,320 | ₩11,020 | ₩11,030 | -1.52% | 3.4만 |
|---|
| 2025.11.10 | ₩11,060 | ₩11,290 | ₩10,800 | ₩11,200 | +1.27% | 4.4만 |
|---|
| 2025.11.07 | ₩11,180 | ₩11,230 | ₩10,950 | ₩11,060 | -1.07% | 6.1만 |
|---|
| 2025.11.06 | ₩11,090 | ₩11,350 | ₩11,090 | ₩11,230 | +1.26% | 2.9만 |
|---|
| 2025.11.05 | ₩11,180 | ₩11,200 | ₩10,900 | ₩11,090 | -0.81% | 6.4만 |
|---|
| 2025.11.04 | ₩11,050 | ₩11,310 | ₩11,000 | ₩11,180 | +1.18% | 8.2만 |
|---|
| 2025.11.03 | ₩11,220 | ₩11,620 | ₩11,040 | ₩11,070 | -1.34% | 8.8만 |
|---|
| 2025.10.31 | ₩11,330 | ₩11,400 | ₩11,200 | ₩11,210 | -1.06% | 5.5만 |
|---|
| 2025.10.30 | ₩11,420 | ₩11,500 | ₩11,290 | ₩11,300 | -1.05% | 6.7만 |
|---|
| 2025.10.29 | ₩11,520 | ₩11,580 | ₩11,400 | ₩11,420 | -0.87% | 5.2만 |
|---|
| 2025.10.28 | ₩11,620 | ₩11,700 | ₩11,490 | ₩11,540 | -0.69% | 4.6만 |
|---|
| 2025.10.27 | ₩11,600 | ₩11,700 | ₩11,560 | ₩11,620 | +0.17% | 5.1만 |
|---|
| 2025.10.24 | ₩11,790 | ₩11,850 | ₩11,590 | ₩11,600 | -1.61% | 6.4만 |
|---|
| 2025.10.23 | ₩11,700 | ₩11,960 | ₩11,560 | ₩11,790 | +0.77% | 6.6만 |
|---|
| 2025.10.22 | ₩11,500 | ₩11,710 | ₩11,450 | ₩11,700 | +1.74% | 6.2만 |
|---|
| 2025.10.21 | ₩11,560 | ₩11,600 | ₩11,440 | ₩11,500 | -0.52% | 6만 |
|---|
| 2025.10.20 | ₩11,460 | ₩11,580 | ₩11,380 | ₩11,560 | +0.87% | 4.8만 |
|---|
| 2025.10.17 | ₩11,600 | ₩11,640 | ₩11,430 | ₩11,460 | -1.21% | 7.8만 |
|---|
| 2025.10.16 | ₩11,750 | ₩11,910 | ₩11,580 | ₩11,600 | -1.28% | 10.8만 |
|---|
| 2025.10.15 | ₩11,810 | ₩12,350 | ₩11,770 | ₩11,820 | +0.08% | 29.5만 |
|---|
| 2025.10.14 | ₩11,800 | ₩11,920 | ₩11,530 | ₩11,690 | -0.93% | 15.5만 |
|---|
| 2025.10.13 | ₩12,050 | ₩12,060 | ₩11,800 | ₩11,880 | -1.41% | 8.2만 |
|---|
| 2025.10.10 | ₩12,330 | ₩12,340 | ₩12,070 | ₩12,150 | -1.46% | 8.4만 |
|---|